iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00076000 | 2024-05-01 10:00AM EDT | 2024-05-10 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TLT240517C00076000 | 2024-05-08 1:01PM EDT | 2024-05-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240522C00076000 | 2024-05-09 10:47AM EDT | 2024-05-22 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240920C00076000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TLT240930C00076000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TLT241115C00076000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TLT241220C00076000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TLT250117C00076000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 357 | 0.00% |
| TLT250321C00076000 | 2024-05-06 10:02AM EDT | 2025-03-21 | 15.33 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TLT250417C00076000 | 2024-05-06 11:54AM EDT | 2025-04-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00076000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TLT240621P00076000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 12.50% |
| TLT240719P00076000 | 2024-04-26 12:35PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| TLT240816P00076000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| TLT240920P00076000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 216 | 6.25% |
| TLT240930P00076000 | 2024-04-16 1:34PM EDT | 2024-09-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| TLT241018P00076000 | 2024-03-22 1:00PM EDT | 2024-10-18 | 0.26 | 0.43 | 0.47 | 0.00 | - | 2 | 103 | 19.90% |
| TLT241115P00076000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 6.25% |
| TLT241220P00076000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 100 | 171 | 6.25% |
| TLT250117P00076000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| TLT250321P00076000 | 2024-05-07 11:56AM EDT | 2025-03-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
| TLT260116P00076000 | 2024-05-09 1:33PM EDT | 2026-01-16 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 3.13% |
© 2024 Yahoo. All rights reserved.